Invesco Building

PKB
🏛️ Vereinigte Staaten →
94.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 92.98 94.16 92.98 94.08 0.0M
2025-09-25 92.09 92.78 91.68 92.45 0.0M
2025-09-24 94.89 94.89 93.07 93.12 0.0M
2025-09-23 95.46 95.94 94.34 94.73 0.0M
2025-09-22 94.08 95.34 93.93 95.34 0.0M
2025-09-19 95.15 95.15 94.10 94.57 0.0M
2025-09-18 93.07 95.29 93.07 95.02 0.0M
2025-09-17 93.36 94.53 92.62 92.67 0.0M
2025-09-16 93.63 93.66 92.38 92.96 0.1M
2025-09-15 93.46 93.79 93.00 93.57 0.0M
2025-09-12 93.78 93.82 93.01 93.01 0.0M
2025-09-11 92.44 94.14 92.44 94.10 0.0M
2025-09-10 91.26 92.44 91.13 92.08 0.2M
2025-09-09 92.19 92.19 90.45 90.76 0.0M
2025-09-08 92.16 92.69 91.78 92.21 0.0M
2025-09-05 92.97 93.09 90.96 92.28 0.0M
2025-09-04 91.13 92.46 90.72 92.46 0.0M
2025-09-03 90.86 91.18 90.15 90.64 0.0M
2025-09-02 90.15 90.90 89.75 90.89 0.1M
2025-08-29 92.69 92.69 91.15 91.54 0.0M
2025-08-28 92.59 92.59 92.02 92.59 0.0M
2025-08-27 92.25 92.62 91.89 92.35 0.0M
2025-08-26 91.61 92.42 91.51 92.35 0.0M
2025-08-25 91.66 91.95 91.34 91.46 0.0M
2025-08-22 91.16 92.50 91.01 91.90 0.0M
2025-08-21 88.83 89.44 88.70 89.26 0.0M
2025-08-20 90.24 90.24 88.58 89.22 0.1M
2025-08-19 90.67 91.08 90.12 90.40 0.0M
2025-08-18 90.00 90.50 90.00 90.36 0.0M
2025-08-15 91.34 91.34 89.90 90.08 0.0M
2025-08-14 91.41 91.77 90.77 90.97 0.0M
2025-08-13 92.24 92.50 90.93 92.50 0.0M
2025-08-12 89.30 91.61 88.81 91.61 0.0M
2025-08-11 89.33 89.48 88.27 88.63 0.0M
2025-08-08 88.95 89.52 88.93 89.16 0.1M
2025-08-07 88.74 89.73 88.27 88.67 0.0M
2025-08-06 88.10 88.10 86.85 87.22 0.0M
2025-08-05 87.09 88.07 86.52 87.84 0.1M
2025-08-04 85.69 86.40 85.69 86.37 0.0M
2025-08-01 84.36 85.25 82.88 84.82 0.0M
2025-07-31 85.84 86.28 84.81 85.31 0.1M
2025-07-30 86.39 86.74 85.35 85.98 0.0M
2025-07-29 86.81 86.99 85.83 86.14 0.0M
2025-07-28 87.29 87.29 86.16 86.58 0.0M
2025-07-25 85.86 87.10 85.86 87.05 0.0M
2025-07-24 84.71 85.00 84.38 84.84 0.0M
2025-07-23 84.26 84.99 84.03 84.95 0.1M
2025-07-22 82.49 83.77 81.88 83.55 0.1M
2025-07-21 83.16 83.19 82.30 82.31 0.0M
2025-07-18 83.18 83.18 82.55 82.79 0.0M
2025-07-17 82.39 82.98 82.22 82.84 0.0M
2025-07-16 82.15 82.15 81.23 81.94 0.0M
2025-07-15 83.47 83.47 81.69 81.69 0.0M
2025-07-14 83.02 83.32 82.70 83.10 0.0M
2025-07-11 82.58 83.24 82.58 82.99 0.0M
2025-07-10 83.02 83.89 82.70 83.35 0.0M
2025-07-09 82.30 82.81 81.72 82.81 0.0M
2025-07-08 82.08 82.22 81.63 81.80 0.0M
2025-07-07 82.73 82.89 81.74 82.15 0.0M
2025-07-03 82.38 82.82 82.31 82.79 0.0M
2025-07-02 81.31 82.18 81.22 82.18 0.0M
2025-07-01 79.99 81.90 79.75 81.29 0.0M
2025-06-30 80.83 80.83 80.05 80.35 0.0M
2025-06-27 80.12 81.00 79.91 80.65 0.0M
2025-06-26 78.90 79.67 78.86 79.67 0.0M
2025-06-25 79.59 79.59 78.55 78.55 0.0M
2025-06-24 79.22 79.69 79.13 79.58 0.0M
2025-06-23 76.50 78.35 76.50 78.35 0.0M
2025-06-20 77.57 77.57 76.62 76.88 0.0M
2025-06-18 77.18 77.97 77.03 77.03 0.0M
2025-06-17 77.65 77.96 77.16 77.16 0.0M
2025-06-16 77.74 78.50 77.74 77.93 0.0M
2025-06-13 77.58 77.96 76.98 76.99 0.0M
2025-06-12 77.93 78.64 77.91 78.60 0.0M
2025-06-11 78.85 78.90 78.15 78.22 0.0M
2025-06-10 78.89 78.90 77.92 78.43 0.0M
2025-06-09 79.48 79.48 78.66 78.66 0.0M
2025-06-06 79.26 79.26 78.71 79.05 0.0M
2025-06-05 78.20 78.92 78.20 78.51 0.0M
2025-06-04 78.25 78.54 78.00 78.15 0.0M
2025-06-03 76.62 78.19 76.62 78.18 0.0M
2025-06-02 76.80 76.80 75.53 76.71 0.0M
2025-05-30 76.71 77.20 76.64 77.09 0.0M
2025-05-29 77.87 77.87 76.40 77.18 0.0M
2025-05-28 78.40 78.40 76.96 76.99 0.0M
2025-05-27 78.43 78.62 77.42 78.62 0.0M
2025-05-23 75.98 77.33 75.98 77.06 0.0M
2025-05-22 77.19 77.53 76.39 76.96 0.0M
2025-05-21 78.00 78.69 77.35 77.46 0.0M
2025-05-20 79.20 79.20 78.48 78.71 0.0M
2025-05-19 78.06 79.38 78.06 79.36 0.0M
2025-05-16 78.51 79.42 78.45 79.42 0.0M
2025-05-15 78.09 78.34 77.53 78.28 0.0M
2025-05-14 78.62 78.63 77.91 77.92 0.0M
2025-05-13 78.00 79.03 78.00 78.49 0.0M
2025-05-12 78.54 78.54 76.96 77.61 0.0M
2025-05-09 75.57 75.57 74.69 75.40 0.0M
2025-05-08 74.38 75.82 74.38 75.38 0.0M
2025-05-07 73.62 73.71 72.98 73.32 0.0M
2025-05-06 72.45 73.76 72.45 73.16 0.0M
2025-05-05 72.69 74.07 72.69 73.71 0.0M
2025-05-02 72.75 73.83 72.36 73.40 0.0M
2025-05-01 70.50 72.22 70.50 71.67 0.0M
2025-04-30 68.63 70.18 68.20 70.11 0.0M
2025-04-29 68.67 69.75 68.67 69.51 0.0M
2025-04-28 69.16 69.52 68.49 69.03 0.0M
2025-04-25 68.52 69.24 68.52 69.08 0.0M
2025-04-24 67.10 68.88 66.60 68.65 0.0M
2025-04-23 67.45 68.45 66.59 66.76 0.0M
2025-04-22 64.76 65.84 64.76 65.62 0.0M
2025-04-21 65.80 65.80 63.30 63.92 0.0M
2025-04-17 66.55 66.96 66.22 66.49 0.0M
2025-04-16 66.76 67.29 65.73 66.46 0.0M
2025-04-15 67.63 68.12 67.33 67.37 0.0M
2025-04-14 68.01 68.17 67.10 67.74 0.0M
2025-04-11 65.47 67.12 64.86 66.95 0.0M
2025-04-10 65.75 66.41 63.99 65.59 0.0M
2025-04-09 61.23 68.40 61.23 68.15 0.0M
2025-04-08 64.94 65.19 61.27 62.05 0.0M
2025-04-07 60.42 64.99 59.89 62.47 0.1M
2025-04-04 63.39 64.11 61.20 63.09 0.1M
2025-04-03 65.59 66.52 65.00 65.49 0.1M
2025-04-02 66.93 69.47 66.93 69.44 0.0M
2025-04-01 67.00 68.12 66.53 68.00 0.0M
2025-03-31 66.25 67.57 65.50 67.33 0.0M
2025-03-28 68.46 68.66 66.97 67.24 0.0M
2025-03-27 69.33 69.33 68.29 68.32 0.0M
2025-03-26 70.98 71.07 69.26 69.38 0.0M
2025-03-25 71.02 71.22 70.64 70.89 0.0M
2025-03-24 69.79 71.31 69.79 71.31 0.1M
2025-03-21 68.83 68.85 68.16 68.69 0.0M
2025-03-20 69.66 70.82 69.41 69.71 0.0M
2025-03-19 68.67 70.60 68.67 70.16 0.0M
2025-03-18 68.96 68.96 68.25 68.46 0.0M
2025-03-17 68.32 69.67 68.32 69.28 0.0M
2025-03-14 67.59 68.71 67.41 68.64 0.1M
2025-03-13 67.74 67.74 66.32 66.73 0.1M
2025-03-12 67.90 68.40 67.30 67.82 0.1M
2025-03-11 66.64 68.00 66.42 66.98 0.1M
2025-03-10 66.87 67.45 66.02 66.66 1.0M
2025-03-07 68.71 68.71 66.76 68.07 0.0M
2025-03-06 69.48 70.11 68.47 68.79 0.0M
2025-03-05 69.36 70.67 69.36 70.59 0.0M
2025-03-04 69.43 70.57 67.79 69.20 0.0M
2025-03-03 72.80 72.90 69.91 70.26 0.7M
2025-02-28 70.86 72.40 70.86 72.40 0.0M
2025-02-27 72.59 72.59 70.80 70.81 0.1M
2025-02-26 72.37 73.41 72.20 72.36 0.0M
2025-02-25 70.58 72.19 70.31 71.72 0.0M
2025-02-24 71.89 71.89 70.42 70.56 0.0M
2025-02-21 74.67 74.67 71.19 71.41 0.0M
2025-02-20 74.63 75.12 73.56 73.87 0.0M
2025-02-19 75.44 75.44 74.66 74.98 0.0M
2025-02-18 76.51 76.72 75.87 76.37 0.0M
2025-02-14 76.45 76.55 75.97 76.27 0.0M
2025-02-13 76.28 76.28 75.36 76.15 0.0M
2025-02-12 74.87 75.57 74.32 75.37 0.0M
2025-02-11 76.45 77.01 76.03 76.54 0.0M
2025-02-10 77.64 77.64 76.60 77.10 0.0M
2025-02-07 78.67 78.67 76.90 77.05 0.0M
2025-02-06 77.71 78.44 77.53 78.44 0.0M
2025-02-05 76.30 77.74 76.30 77.24 0.1M
2025-02-04 75.90 76.18 75.55 75.89 0.0M
2025-02-03 75.14 76.53 75.00 75.97 0.2M
2025-01-31 78.24 78.26 76.97 77.14 0.0M
2025-01-30 76.94 78.40 76.89 78.06 0.0M
2025-01-29 76.95 77.56 76.22 76.45 0.0M
2025-01-28 77.53 77.53 76.21 77.05 0.0M
2025-01-27 80.26 80.26 77.08 77.20 0.1M
2025-01-24 82.51 82.51 81.52 81.91 0.1M
2025-01-23 82.77 82.92 81.82 82.49 0.0M
2025-01-22 82.89 83.31 82.68 82.75 0.0M
2025-01-21 81.72 82.65 81.60 82.65 0.1M
2025-01-17 81.23 81.39 80.34 81.00 0.0M
2025-01-16 79.63 80.47 79.43 80.40 0.0M
2025-01-15 79.81 80.16 79.28 79.64 0.1M
2025-01-14 76.34 77.63 76.34 77.55 0.0M
2025-01-13 74.16 75.40 73.82 75.40 0.1M
2025-01-10 75.76 75.76 74.42 74.81 0.0M
2025-01-08 75.36 76.05 74.50 76.05 0.0M
2025-01-07 77.58 77.58 75.00 75.47 0.0M
2025-01-06 77.44 78.11 77.21 77.21 0.0M
2025-01-03 75.92 76.99 75.80 76.97 0.1M
2025-01-02 76.44 76.83 74.88 75.48 0.0M